三峡水利 sh.600116
6.57
+0.77%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.91 | 6.92 | 6.84 | 6.91 | +0.29% | 2.10 | 1.57% |
| 2025-07-21 | 6.91 | 6.94 | 6.83 | 6.89 | +2.05% | 2.75 | 2.06% |
| 2025-07-18 | 6.74 | 6.76 | 6.72 | 6.75 | +0.44% | 0.59 | 0.45% |
| 2025-07-17 | 6.73 | 6.74 | 6.71 | 6.72 | -0.29% | 0.50 | 0.38% |
| 2025-07-16 | 6.71 | 6.75 | 6.71 | 6.74 | +0.15% | 0.48 | 0.37% |
| 2025-07-15 | 6.82 | 6.82 | 6.69 | 6.73 | -1.30% | 1.11 | 0.85% |
| 2025-07-14 | 6.82 | 6.88 | 6.80 | 6.82 | -0.29% | 0.96 | 0.73% |
| 2025-07-11 | 6.84 | 6.86 | 6.80 | 6.84 | 0.00% | 0.93 | 0.70% |
| 2025-07-10 | 6.83 | 6.86 | 6.81 | 6.84 | 0.00% | 0.70 | 0.53% |
| 2025-07-09 | 6.86 | 6.93 | 6.82 | 6.84 | -0.43% | 1.31 | 0.99% |
| 2025-07-08 | 6.89 | 6.89 | 6.81 | 6.87 | -0.29% | 1.29 | 0.97% |
| 2025-07-07 | 6.82 | 6.89 | 6.79 | 6.89 | +1.60% | 1.70 | 1.28% |
| 2025-07-04 | 6.77 | 6.81 | 6.77 | 6.78 | +0.15% | 0.81 | 0.62% |
| 2025-07-03 | 6.79 | 6.79 | 6.75 | 6.77 | -0.29% | 0.51 | 0.39% |
| 2025-07-02 | 6.78 | 6.79 | 6.76 | 6.79 | 0.00% | 0.57 | 0.44% |
| 2025-07-01 | 6.76 | 6.80 | 6.74 | 6.79 | +0.44% | 0.77 | 0.58% |
| 2025-06-30 | 6.76 | 6.77 | 6.74 | 6.76 | 0.00% | 0.58 | 0.45% |
| 2025-06-27 | 6.77 | 6.78 | 6.73 | 6.76 | 0.00% | 0.60 | 0.46% |
| 2025-06-26 | 6.77 | 6.78 | 6.73 | 6.76 | 0.00% | 0.93 | 0.71% |
| 2025-06-25 | 6.69 | 6.78 | 6.68 | 6.76 | +0.88% | 1.08 | 0.83% |